NIFTY 50 18,800 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹1,472.6 and a low of ₹633.9. Final close ₹727.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹710 | ₹720 | ₹673.4 | ₹696.95 | 8,151 | 59,050 |
| 30 Aug 2023 | ₹743.2 | ₹774 | ₹682.05 | ₹691.65 | 15,852 | 68,250 |
| 31 Aug 2023 | ₹697.65 | ₹726.35 | ₹648 | ₹687 | 58,101 | 95,550 |
| 1 Sept 2023 | ₹640 | ₹756.1 | ₹633.9 | ₹751.15 | 44,507 | 97,500 |
| 4 Sept 2023 | ₹779.3 | ₹842.85 | ₹740.85 | ₹830.3 | 26,500 | 81,450 |
| 5 Sept 2023 | ₹842 | ₹874.5 | ₹828 | ₹869.5 | 4,300 | 79,200 |
| 6 Sept 2023 | ₹855 | ₹888 | ₹779 | ₹887.6 | 14,950 | 73,300 |
| 7 Sept 2023 | ₹843.25 | ₹985 | ₹819.6 | ₹981.35 | 11,150 | 74,300 |
| 8 Sept 2023 | ₹1,015.05 | ₹1,123.9 | ₹990 | ₹1,077.9 | 5,100 | 72,700 |
| 11 Sept 2023 | ₹1,150 | ₹1,257.8 | ₹1,150 | ₹1,257.8 | 4,900 | 70,500 |
| 12 Sept 2023 | ₹1,327.35 | ₹1,327.35 | ₹1,200 | ₹1,256.1 | 6,100 | 68,600 |
| 13 Sept 2023 | ₹1,260 | ₹1,357.3 | ₹1,200.05 | ₹1,336.6 | 3,100 | 69,550 |
| 14 Sept 2023 | ₹1,385 | ₹1,398.45 | ₹1,306.5 | ₹1,392.7 | 11,750 | 67,650 |
| 15 Sept 2023 | ₹1,422.8 | ₹1,472.6 | ₹1,404 | ₹1,439.5 | 6,100 | 66,300 |
| 18 Sept 2023 | ₹1,389.55 | ₹1,429.9 | ₹1,368.9 | ₹1,368.9 | 12,450 | 61,800 |
| 20 Sept 2023 | ₹1,278.45 | ₹1,291.9 | ₹1,150.2 | ₹1,180.95 | 10,000 | 58,900 |
| 21 Sept 2023 | ₹1,072.25 | ₹1,072.25 | ₹960 | ₹967.1 | 15,100 | 50,800 |
| 22 Sept 2023 | ₹962.6 | ₹1,019.6 | ₹896 | ₹912.5 | 8,200 | 47,200 |
| 25 Sept 2023 | ₹884.35 | ₹955 | ₹832 | ₹900.15 | 33,400 | 52,950 |
| 26 Sept 2023 | ₹893 | ₹915 | ₹857 | ₹879.3 | 10,450 | 52,750 |
| 27 Sept 2023 | ₹821 | ₹938.65 | ₹745.2 | ₹923.45 | 64,650 | 27,400 |
| 28 Sept 2023 | ₹922 | ₹926.45 | ₹708.15 | ₹727.25 | 25,650 | 23,150 |